80,770€
0,84%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 80,81 | 81,12 | 80,75 | 80,79 | 0,86% | 1,00 |
| 02.10.2025 | 78,07 | 80,13 | 77,39 | 80,10 | 2,52% | 51,00 |
| 01.10.2025 | 79,25 | 79,82 | 77,57 | 78,13 | -2,09% | 78,00 |
| 30.09.2025 | 80,57 | 80,71 | 78,61 | 79,80 | -1,10% | - |
| 29.09.2025 | 78,95 | 81,65 | 78,60 | 80,69 | 2,40% | 126,00 |
| 26.09.2025 | 80,71 | 81,21 | 78,80 | 78,80 | -2,40% | 1.154,00 |
| 25.09.2025 | 81,18 | 81,81 | 79,74 | 80,74 | -0,66% | 146,00 |
| 24.09.2025 | 83,18 | 84,54 | 81,12 | 81,28 | -2,53% | - |
| 23.09.2025 | 85,13 | 85,52 | 83,09 | 83,39 | -2,08% | 5,00 |
| 22.09.2025 | 84,75 | 85,83 | 83,82 | 85,16 | 0,69% | 157,00 |
| 19.09.2025 | 84,05 | 84,75 | 83,08 | 84,58 | 0,52% | 42,00 |
| 18.09.2025 | 84,15 | 85,32 | 82,41 | 84,14 | 0,31% | 250,00 |
| 17.09.2025 | 83,51 | 85,36 | 83,44 | 83,88 | 0,46% | - |
| 16.09.2025 | 85,95 | 85,95 | 82,98 | 83,50 | -3,12% | 242,00 |
| 15.09.2025 | 85,99 | 86,82 | 85,70 | 86,19 | 0,45% | - |
| 12.09.2025 | 88,68 | 88,69 | 85,30 | 85,80 | 3,04% | - |
| 11.09.2025 | 83,38 | 84,02 | 83,21 | 83,27 | 0,59% | - |
| 10.09.2025 | 83,91 | 84,26 | 82,45 | 82,78 | -1,49% | 80,00 |
| 09.09.2025 | 82,94 | 84,69 | 81,64 | 84,03 | 1,03% | 51,00 |
| 08.09.2025 | 85,52 | 86,03 | 82,92 | 83,17 | -2,78% | 179,00 |
| 05.09.2025 | 87,37 | 88,01 | 84,84 | 85,55 | -2,30% | - |
| 04.09.2025 | 90,19 | 90,62 | 87,14 | 87,56 | -2,99% | - |
| 03.09.2025 | 90,42 | 91,52 | 89,58 | 90,26 | -0,51% | 10,00 |
| 02.09.2025 | 90,56 | 91,08 | 89,38 | 90,72 | 0,08% | 220,00 |
| 01.09.2025 | 90,47 | 91,00 | 90,30 | 90,65 | 0,08% | 10,00 |
| 29.08.2025 | 90,64 | 90,85 | 89,34 | 90,58 | -0,07% | - |
| 28.08.2025 | 91,84 | 92,03 | 90,05 | 90,64 | -1,20% | 115,00 |
| 27.08.2025 | 90,92 | 92,27 | 90,76 | 91,74 | 1,02% | 67,00 |
| 26.08.2025 | 89,73 | 91,59 | 89,45 | 90,81 | 1,33% | - |
| 25.08.2025 | 88,82 | 90,47 | 88,47 | 89,62 | 1,01% | - |
| 22.08.2025 | 86,79 | 89,93 | 86,52 | 88,72 | 2,48% | - |
| 21.08.2025 | 87,89 | 88,02 | 85,96 | 86,57 | -1,73% | 50,00 |
| 20.08.2025 | 89,61 | 89,75 | 86,79 | 88,09 | -1,78% | - |
| 19.08.2025 | 89,83 | 91,01 | 89,08 | 89,69 | -0,16% | 54,00 |
| 18.08.2025 | 91,48 | 91,90 | 89,75 | 89,83 | -1,57% | 299,00 |
| 15.08.2025 | 91,25 | 91,59 | 90,31 | 91,26 | 0,63% | 46,00 |
| 14.08.2025 | 92,42 | 92,78 | 90,05 | 90,69 | -1,89% | 119,00 |
| 13.08.2025 | 92,78 | 94,02 | 90,42 | 92,44 | -2,21% | 134,00 |
| 12.08.2025 | 91,42 | 94,86 | 91,32 | 94,53 | 3,40% | 27,00 |
| 11.08.2025 | 90,79 | 92,27 | 90,32 | 91,42 | 0,84% | 116,00 |
| 08.08.2025 | 96,37 | 96,51 | 90,37 | 90,66 | -5,87% | 325,00 |
| 07.08.2025 | 96,80 | 98,44 | 94,88 | 96,31 | -0,72% | 62,00 |
| 06.08.2025 | 98,90 | 99,06 | 96,42 | 97,01 | -1,58% | - |
| 05.08.2025 | 101,28 | 101,70 | 98,55 | 98,57 | -1,22% | 18,00 |
| 04.08.2025 | 96,88 | 99,86 | 95,83 | 99,79 | 3,17% | 128,00 |
| 01.08.2025 | 105,18 | 105,20 | 95,99 | 96,72 | -8,88% | 508,00 |
| 31.07.2025 | 123,55 | 123,78 | 99,01 | 106,15 | -14,00% | 1.065,00 |
| 30.07.2025 | 118,85 | 123,98 | 118,48 | 123,43 | 4,02% | 331,00 |
| 29.07.2025 | 119,53 | 120,05 | 116,80 | 118,65 | -0,44% | 6,00 |
| 28.07.2025 | 117,50 | 120,18 | 117,50 | 119,18 | 1,99% | 94,00 |
| 25.07.2025 | 113,60 | 117,03 | 113,40 | 116,85 | 2,77% | 84,00 |
| 24.07.2025 | 116,68 | 117,00 | 113,50 | 113,70 | -2,84% | 12,00 |
| 23.07.2025 | 115,05 | 118,08 | 113,48 | 117,03 | 2,29% | 572,00 |
| 22.07.2025 | 115,00 | 116,38 | 113,68 | 114,40 | -0,37% | - |
| 21.07.2025 | 116,05 | 116,88 | 114,73 | 114,83 | -1,06% | 237,00 |
| 18.07.2025 | 116,40 | 116,48 | 114,50 | 116,05 | -0,30% | - |
| 17.07.2025 | 114,75 | 118,45 | 114,10 | 116,40 | -0,85% | 607,00 |
| 16.07.2025 | 117,78 | 120,05 | 115,70 | 117,40 | -0,70% | 13,00 |
| 15.07.2025 | 119,98 | 120,28 | 118,13 | 118,23 | -1,54% | - |
| 14.07.2025 | 119,33 | 121,40 | 119,00 | 120,08 | 0,27% | 20,00 |
| 11.07.2025 | 121,05 | 121,38 | 118,55 | 119,75 | -1,32% | - |
| 10.07.2025 | 119,70 | 123,65 | 118,75 | 121,35 | 1,04% | 65,00 |
| 09.07.2025 | 118,60 | 120,55 | 118,20 | 120,10 | 1,24% | - |
| 08.07.2025 | 119,55 | 119,78 | 117,08 | 118,63 | -0,94% | 90,00 |
| 07.07.2025 | 120,08 | 121,60 | 118,80 | 119,75 | 0,08% | - |
| 04.07.2025 | 120,55 | 120,55 | 119,50 | 119,65 | -0,83% | 6,00 |
| 03.07.2025 | 120,00 | 122,00 | 119,30 | 120,65 | 0,71% | 224,00 |
| 02.07.2025 | 117,58 | 120,03 | 117,35 | 119,80 | 2,02% | 42,00 |
| 01.07.2025 | 119,15 | 119,65 | 116,40 | 117,43 | -1,63% | 77,00 |
| 30.06.2025 | 119,30 | 119,88 | 117,70 | 119,38 | 0,63% | 2,00 |
| 27.06.2025 | 118,75 | 119,00 | 115,58 | 118,63 | 0,32% | 13,00 |
| 26.06.2025 | 114,78 | 120,35 | 114,33 | 118,25 | 3,10% | 298,00 |
| 25.06.2025 | 115,38 | 118,03 | 114,15 | 114,70 | -0,56% | - |
| 24.06.2025 | 117,60 | 119,48 | 115,30 | 115,35 | -1,45% | 229,00 |
| 23.06.2025 | 115,25 | 118,28 | 113,40 | 117,05 | 1,45% | 21,00 |
| 20.06.2025 | 110,85 | 115,43 | 110,70 | 115,38 | 4,72% | 363,00 |
| 19.06.2025 | 111,93 | 111,93 | 110,05 | 110,18 | -1,50% | 62,00 |
| 18.06.2025 | 108,88 | 112,48 | 107,43 | 111,85 | 2,59% | 6,00 |
| 17.06.2025 | 109,60 | 109,73 | 108,15 | 109,03 | -0,86% | 100,00 |
| 16.06.2025 | 107,20 | 111,65 | 106,90 | 109,98 | 2,66% | - |
| 13.06.2025 | 109,68 | 110,33 | 107,10 | 107,13 | -2,97% | 62,00 |
| 12.06.2025 | 110,35 | 110,80 | 108,75 | 110,40 | -0,79% | - |
| 11.06.2025 | 109,48 | 111,63 | 108,10 | 111,28 | 1,48% | 594,00 |
| 10.06.2025 | 108,90 | 111,10 | 108,48 | 109,65 | 0,50% | 6,00 |
| 09.06.2025 | 112,95 | 113,93 | 109,10 | 109,10 | -3,73% | 2,00 |
| 06.06.2025 | 112,63 | 113,93 | 110,90 | 113,33 | 0,89% | 310,00 |
| 05.06.2025 | 111,20 | 114,75 | 110,45 | 112,33 | 0,88% | 822,00 |
| 04.06.2025 | 112,23 | 112,45 | 110,65 | 111,35 | -0,76% | 13,00 |
| 03.06.2025 | 111,63 | 113,43 | 110,28 | 112,20 | 0,20% | 253,00 |
| 02.06.2025 | 113,58 | 113,60 | 107,65 | 111,98 | -2,16% | 135,00 |
| 30.05.2025 | 111,88 | 115,08 | 109,90 | 114,45 | 2,62% | 140,00 |
| 29.05.2025 | 114,13 | 114,20 | 110,65 | 111,53 | -0,38% | 355,00 |
| 28.05.2025 | 111,53 | 112,58 | 110,73 | 111,95 | 0,56% | 81,00 |
| 27.05.2025 | 104,38 | 111,60 | 104,28 | 111,33 | 6,53% | 868,00 |
| 26.05.2025 | 103,93 | 104,63 | 103,85 | 104,50 | 0,84% | - |
| 23.05.2025 | 103,15 | 104,13 | 101,08 | 103,63 | -0,41% | 55,00 |
| 22.05.2025 | 100,73 | 105,13 | 100,28 | 104,05 | 3,12% | 108,00 |
| 21.05.2025 | 103,05 | 103,15 | 100,20 | 100,90 | -2,79% | 757,00 |
| 20.05.2025 | 103,88 | 104,88 | 102,80 | 103,80 | -0,60% | 50,00 |
| 19.05.2025 | 104,30 | 106,08 | 101,08 | 104,43 | -2,36% | 641,00 |